Jacobson Pharma Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.486	0.493	0.486	0.493	0.353	92,000
2022-01-31	0.471	0.493	0.471	0.493	0.353	502,000
2022-01-28	0.478	0.486	0.471	0.486	0.348	490,000
2022-01-27	0.486	0.486	0.471	0.486	0.348	330,000
2022-01-26	0.478	0.486	0.471	0.486	0.348	754,000
2022-01-25	0.486	0.493	0.486	0.486	0.348	156,000
2022-01-24	0.486	0.500	0.486	0.500	0.358	1,438,000
2022-01-21	0.478	0.486	0.464	0.478	0.343	300,000
2022-01-20	0.471	0.493	0.464	0.478	0.343	1,174,000
2022-01-19	0.471	0.478	0.464	0.471	0.338	474,000
2022-01-18	0.486	0.493	0.464	0.471	0.338	962,000
2022-01-17	0.486	0.500	0.478	0.493	0.353	278,000
2022-01-14	0.500	0.500	0.478	0.493	0.353	240,000
2022-01-13	0.486	0.500	0.478	0.500	0.358	212,000
2022-01-12	0.493	0.500	0.478	0.500	0.358	508,000
2022-01-11	0.486	0.493	0.471	0.493	0.353	552,000
2022-01-10	0.478	0.493	0.471	0.486	0.348	714,000
2022-01-07	0.478	0.493	0.471	0.493	0.353	1,048,000
2022-01-06	0.478	0.493	0.471	0.493	0.353	1,212,000
2022-01-05	0.486	0.493	0.471	0.486	0.348	1,000,000
2022-01-04	0.521	0.536	0.486	0.500	0.358	7,852,000
2022-01-03	0.457	0.514	0.436	0.514	0.368	4,902,000
2021-12-31	0.443	0.464	0.428	0.450	0.322	902,000
2021-12-30	0.428	0.450	0.428	0.450	0.322	924,000
2021-12-29	0.436	0.443	0.414	0.436	0.312	1,380,000
2021-12-28	0.421	0.450	0.393	0.436	0.312	3,446,000
2021-12-24	0.393	0.428	0.386	0.421	0.302	2,048,000
2021-12-23	0.371	0.393	0.371	0.393	0.281	1,074,000
2021-12-22	0.350	0.378	0.336	0.371	0.266	764,000
2021-12-21	0.350	0.364	0.350	0.353	0.253	772,000
2021-12-20	0.321	0.353	0.321	0.353	0.253	798,000
2021-12-17	0.332	0.332	0.311	0.328	0.235	2,052,000
2021-12-16	0.332	0.332	0.321	0.332	0.238	1,002,000
2021-12-15	0.328	0.339	0.321	0.336	0.240	2,490,000
2021-12-14	0.336	0.339	0.328	0.328	0.235	634,000
2021-12-13	0.339	0.339	0.336	0.336	0.240	298,000
2021-12-10	0.350	0.350	0.336	0.339	0.243	538,000
2021-12-09	0.343	0.346	0.339	0.343	0.246	1,096,000
2021-12-08	0.364	0.364	0.350	0.350	0.245	584,000
2021-12-07	0.353	0.371	0.350	0.364	0.255	879,000
2021-12-06	0.357	0.357	0.353	0.353	0.247	578,000
2021-12-03	0.357	0.364	0.357	0.357	0.250	519,000
2021-12-02	0.364	0.364	0.357	0.357	0.250	444,000
2021-12-01	0.371	0.371	0.357	0.364	0.255	406,000
2021-11-30	0.371	0.371	0.357	0.364	0.255	596,000
2021-11-29	0.378	0.386	0.364	0.364	0.255	756,000
2021-11-26	0.357	0.371	0.357	0.371	0.260	694,000
2021-11-25	0.357	0.364	0.353	0.357	0.250	424,000
2021-11-24	0.357	0.364	0.353	0.364	0.255	652,000
2021-11-23	0.364	0.364	0.357	0.357	0.250	412,000
2021-11-22	0.364	0.378	0.364	0.371	0.260	434,000
2021-11-19	0.371	0.371	0.357	0.364	0.255	284,000
2021-11-18	0.364	0.378	0.364	0.371	0.260	278,000
2021-11-17	0.378	0.378	0.364	0.378	0.265	1,050,000
2021-11-16	0.386	0.400	0.371	0.378	0.265	960,000
2021-11-15	0.378	0.386	0.371	0.386	0.270	262,000
2021-11-12	0.371	0.378	0.357	0.378	0.265	638,000
2021-11-11	0.378	0.393	0.343	0.364	0.255	4,261,300
2021-11-10	0.378	0.393	0.378	0.386	0.270	1,432,000
2021-11-09	0.386	0.386	0.386	0.386	0.270	784,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0475 HKD
2025-12-01	0.0425 HKD
2025-08-11	0.0600 HKD
2025-02-25	0.0350 HKD
2024-09-03	0.0300 HKD
2023-12-18	0.0250 HKD
2023-08-15	0.0238 HKD
2022-12-08	0.0200 HKD
2022-10-03	0.0191 HKD
2021-12-09	0.0086 HKD
2021-10-05	0.0107 HKD
2021-01-27	0.0150 HKD
2020-12-17	0.0049 HKD
2020-09-25	0.0152 HKD
2019-12-06	0.0122 HKD
2019-08-30	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.